ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, August 29th, 2025

$ 141.31

-0.87 -0.61%

Open: 141.92
High: 141.95
Low: 140.91
Volume: 1,997,823
Previous Close on Thursday, August 28th, 2025

$ 142.18

+0.54 +0.38%

Open: 141.79
High: 142.31
Low: 141.46
Volume: 1,261,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 141.92 141.95 140.91 141.31 1,997,823 -0.87 -0.61
2025-08-28 141.79 142.31 141.46 142.18 1,261,906 +0.54 +0.38
2025-08-27 141.10 141.82 141.10 141.64 1,192,979 +0.36 +0.25
2025-08-26 140.67 141.34 140.54 141.28 1,271,139 +0.62 +0.44
2025-08-25 141.07 141.26 140.64 140.66 1,287,088 -0.62 -0.44
2025-08-22 139.35 141.61 139.32 141.28 2,567,575 +2.35 +1.69
2025-08-21 138.98 139.40 138.51 138.93 1,889,053 -0.45 -0.32
2025-08-20 139.72 139.72 138.26 139.38 2,181,843 -0.38 -0.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 142.31
On 2025-08-28		 140.54
On 2025-08-26		 0.03 0.02 142.31
On 2025-08-28		 140.91
On 2025-08-29		 -0.98 141.41
10D 142.31
On 2025-08-28		 138.26
On 2025-08-20		 0.74 0.53 140.82
On 2025-08-19		 138.26
On 2025-08-20		 -1.81 140.70
20D 142.31
On 2025-08-28		 136.65
On 2025-08-04		 5.51 4.06 141.22
On 2025-08-13		 138.26
On 2025-08-20		 -2.10 139.97
WTD 142.31
On 2025-08-28		 140.54
On 2025-08-26		 0.03 0.02 142.31
On 2025-08-28		 140.91
On 2025-08-29		 -0.98 141.41
MTD 142.31
On 2025-08-28		 135.22
On 2025-08-01		 3.19 2.31 141.22
On 2025-08-13		 138.26
On 2025-08-20		 -2.10 139.77
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LGND

Ligand Pharmaceuticals Incorporated

161.71 +1.75 +1.09 147,031
SLYG

SPDR S&P 600 Small Cap Growth ETF

93.97 -0.57 -0.60 96,354
SM

SM Energy Company

28.55 -0.19 -0.66 1,011,832
LW

Lamb Weston Holdings Inc.

57.53 +1.28 +2.28 1,115,341
ITOT

iShares Core S&P Total U.S. Stock Market ETF

141.31 -0.87 -0.61 1,997,823